Uranium Royalty Corp. (FRA:59U)
Germany · Delayed Price · Currency is EUR 3.160
+0.055 (1.77%)
At close: Nov 28, 2025
Uranium Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.38 | 3.38 | 3.25 | 3.25 | 3.25 | 2.85% | 100 |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.77% | - |
| Nov 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.74% | - |
| Nov 26, 2025 | 3.14 | 3.30 | 3.14 | 3.16 | 3.16 | 4.12% | 520 |
| Nov 25, 2025 | 3.23 | 3.23 | 3.04 | 3.04 | 3.04 | 2.36% | 101 |
| Nov 24, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 5.89% | 200 |
| Nov 21, 2025 | 2.72 | 2.83 | 2.72 | 2.80 | 2.80 | -11.53% | 3,824 |
| Nov 20, 2025 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 0.96% | - |
| Nov 19, 2025 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 2.96% | - |
| Nov 18, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -3.03% | - |
| Nov 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.79% | 360 |
| Nov 14, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | -1.07% | 1,777 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -3.26% | - |
| Nov 12, 2025 | 3.45 | 3.45 | 3.37 | 3.38 | 3.38 | 4.17% | 275 |
| Nov 11, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -6.90% | 300 |
| Nov 10, 2025 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 13.91% | - |
| Nov 7, 2025 | 3.00 | 3.30 | 3.00 | 3.06 | 3.06 | -4.83% | 2,221 |
| Nov 6, 2025 | 3.31 | 3.46 | 3.21 | 3.21 | 3.21 | -8.29% | 5,800 |
| Nov 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40% | 1,250 |
| Nov 4, 2025 | 3.63 | 3.63 | 3.39 | 3.39 | 3.39 | -15.38% | 8,600 |
| Nov 3, 2025 | 4.02 | 4.39 | 4.00 | 4.00 | 4.00 | -8.78% | 1,700 |
| Oct 31, 2025 | 4.22 | 4.39 | 4.22 | 4.39 | 4.39 | 6.95% | 345 |
| Oct 30, 2025 | 4.05 | 4.12 | 4.01 | 4.10 | 4.10 | -2.73% | 3,250 |
| Oct 29, 2025 | 4.22 | 4.34 | 4.00 | 4.22 | 4.22 | 5.90% | 400 |
| Oct 28, 2025 | 3.47 | 3.98 | 3.47 | 3.98 | 3.98 | 15.70% | 1,200 |
| Oct 27, 2025 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -1.15% | 1,500 |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.52% | - |
| Oct 23, 2025 | 3.32 | 3.63 | 3.32 | 3.57 | 3.57 | 9.68% | 1,500 |
| Oct 22, 2025 | 3.22 | 3.30 | 3.10 | 3.26 | 3.26 | -1.06% | 1,200 |
| Oct 21, 2025 | 3.43 | 3.43 | 3.20 | 3.29 | 3.29 | -3.24% | 2,400 |
| Oct 20, 2025 | 3.43 | 3.85 | 3.40 | 3.40 | 3.40 | -5.69% | 11,050 |
| Oct 17, 2025 | 3.58 | 3.78 | 3.30 | 3.61 | 3.61 | -9.88% | 10,800 |
| Oct 16, 2025 | 5.04 | 5.04 | 3.99 | 4.00 | 4.00 | 2.96% | 10,505 |
| Oct 15, 2025 | 3.71 | 3.99 | 3.71 | 3.89 | 3.89 | 7.47% | 3,600 |
| Oct 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.90% | - |
| Oct 13, 2025 | 3.53 | 3.69 | 3.53 | 3.69 | 3.69 | 1.24% | 300 |
| Oct 10, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 4.30% | 200 |
| Oct 9, 2025 | 3.52 | 3.61 | 3.49 | 3.49 | 3.49 | -0.29% | 500 |
| Oct 8, 2025 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -5.15% | 5,146 |
| Oct 7, 2025 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | -2.89% | - |
| Oct 6, 2025 | 3.78 | 3.85 | 3.59 | 3.80 | 3.80 | 3.12% | 1,161 |
| Oct 3, 2025 | 3.57 | 3.69 | 3.57 | 3.69 | 3.69 | 8.38% | 150 |
| Oct 2, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -5.69% | 250 |
| Oct 1, 2025 | 3.56 | 3.61 | 3.56 | 3.61 | 3.61 | -2.44% | - |
| Sep 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.15% | - |
| Sep 29, 2025 | 3.54 | 3.84 | 3.54 | 3.82 | 3.82 | 6.56% | 813 |
| Sep 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | 37 |
| Sep 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -8.95% | - |
| Sep 24, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.40% | 1,500 |
| Sep 23, 2025 | 3.91 | 4.09 | 3.79 | 3.79 | 3.79 | -2.45% | 3,025 |